Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 21.95 | 22.35 | 21.80 | 22.10 | 37,655 | +0.15(+0.68%) |
Jul 30, 2018 | 22.15 | 22.55 | 21.90 | 21.95 | 32,278 | -0.10(-0.45%) |
Jul 27, 2018 | 22.65 | 22.88 | 21.80 | 22.05 | 49,300 | -0.60(-2.65%) |
Jul 26, 2018 | 22.25 | 22.80 | 22.05 | 22.65 | 15,482 | +0.35(+1.57%) |
Jul 25, 2018 | 22.30 | 22.45 | 21.88 | 22.30 | 31,255 | -0.10(-0.45%) |
Jul 24, 2018 | 22.65 | 22.75 | 22.20 | 22.40 | 20,146 | +0.00(+0.00%) |
Jul 23, 2018 | 22.45 | 22.55 | 21.95 | 22.40 | 45,995 | +0.15(+0.67%) |
Jul 20, 2018 | 22.30 | 22.40 | 21.95 | 22.25 | 19,454 | -0.05(-0.22%) |
Jul 19, 2018 | 21.85 | 22.60 | 21.75 | 22.30 | 24,979 | +0.35(+1.59%) |
Jul 18, 2018 | 22.10 | 22.15 | 21.75 | 21.95 | 29,749 | -0.15(-0.68%) |
Jul 17, 2018 | 22.20 | 22.58 | 21.80 | 22.10 | 39,413 | -0.05(-0.23%) |
Jul 16, 2018 | 22.60 | 22.65 | 21.90 | 22.15 | 36,485 | -0.45(-1.99%) |
Jul 13, 2018 | 22.65 | 23.05 | 22.55 | 22.60 | 16,396 | +0.00(+0.00%) |
Jul 12, 2018 | 23.10 | 23.10 | 22.50 | 22.60 | 28,604 | -0.45(-1.95%) |
Jul 11, 2018 | 23.45 | 24.00 | 23.00 | 23.05 | 17,509 | -0.65(-2.74%) |
Jul 10, 2018 | 23.75 | 24.35 | 23.65 | 23.70 | 25,321 | -0.10(-0.42%) |
Jul 09, 2018 | 24.00 | 24.15 | 23.70 | 23.80 | 16,046 | -0.15(-0.63%) |
Jul 06, 2018 | 24.07 | 24.30 | 23.90 | 23.95 | 17,266 | -0.05(-0.21%) |
Jul 05, 2018 | 23.95 | 23.50 | 24.00 | 26,962 | +0.05(+0.21%) | |
Jul 03, 2018 | 23.95 | 23.95 | 23.95 | 0 | +0.55(+2.35%) | |
Jul 02, 2018 | 23.40 | 23.45 | 22.90 | 23.40 | 19,993 | -0.20(-0.85%) |
Jun 29, 2018 | 23.05 | 23.65 | 22.85 | 23.60 | 80,254 | +0.70(+3.06%) |
Jun 28, 2018 | 23.20 | 23.70 | 22.80 | 22.90 | 40,596 | -0.30(-1.29%) |
Jun 27, 2018 | 23.95 | 24.25 | 23.15 | 23.20 | 34,584 | -0.70(-2.93%) |
Jun 26, 2018 | 23.45 | 24.00 | 23.45 | 23.90 | 30,972 | +0.40(+1.70%) |
Jun 25, 2018 | 23.60 | 23.60 | 22.75 | 23.50 | 72,526 | -0.10(-0.42%) |
Jun 22, 2018 | 23.40 | 24.00 | 23.40 | 23.60 | 77,580 | +0.60(+2.61%) |
Jun 21, 2018 | 22.85 | 23.10 | 22.80 | 23.00 | 37,018 | -0.05(-0.22%) |
Jun 20, 2018 | 22.10 | 23.20 | 22.00 | 23.05 | 25,977 | +1.05(+4.77%) |
Jun 19, 2018 | 21.85 | 22.10 | 21.70 | 22.00 | 56,571 | -0.05(-0.23%) |
Jun 18, 2018 | 22.10 | 22.45 | 21.90 | 22.05 | 24,075 | -0.05(-0.23%) |
Jun 15, 2018 | 22.10 | 22.10 | 22.10 | 78,539 | +0.00(+0.00%) | |
Jun 14, 2018 | 22.00 | 22.75 | 21.95 | 22.10 | 34,027 | +0.20(+0.91%) |
Jun 13, 2018 | 22.25 | 22.45 | 21.90 | 21.90 | 29,369 | -0.50(-2.23%) |
Jun 12, 2018 | 22.55 | 22.75 | 22.30 | 22.40 | 24,378 | -0.25(-1.10%) |
Jun 11, 2018 | 22.70 | 23.12 | 22.55 | 22.65 | 15,571 | -0.10(-0.44%) |
Jun 08, 2018 | 23.15 | 23.35 | 22.63 | 22.75 | 25,369 | -0.40(-1.73%) |
Jun 07, 2018 | 23.25 | 23.65 | 23.10 | 23.15 | 19,675 | +0.00(+0.00%) |
Jun 06, 2018 | 23.45 | 23.15 | 37,138 | +0.35(+1.54%) | ||
Jun 05, 2018 | 22.55 | 22.98 | 22.40 | 22.80 | 26,107 | +0.20(+0.88%) |
Jun 04, 2018 | 22.95 | 23.10 | 22.40 | 22.60 | 41,952 | -0.35(-1.53%) |
Jun 01, 2018 | 23.20 | 23.25 | 22.65 | 22.95 | 37,943 | -0.10(-0.43%) |
May 31, 2018 | 24.14 | 24.14 | 23.02 | 23.05 | 23,637 | -0.75(-3.15%) |
May 30, 2018 | 23.45 | 24.05 | 23.45 | 23.80 | 23,111 | +0.40(+1.71%) |
May 29, 2018 | 23.35 | 23.65 | 23.15 | 23.40 | 15,405 | +0.00(+0.00%) |
May 25, 2018 | 23.40 | 23.40 | 23.40 | 0 | -0.50(-2.09%) | |
May 24, 2018 | 23.65 | 23.90 | 23.20 | 23.90 | 30,586 | +0.15(+0.63%) |
May 23, 2018 | 23.60 | 23.85 | 23.45 | 23.75 | 36,240 | +0.10(+0.42%) |
May 22, 2018 | 24.05 | 24.35 | 23.50 | 23.65 | 19,674 | -0.35(-1.46%) |
May 21, 2018 | 24.15 | 24.15 | 23.75 | 24.00 | 27,639 | +0.05(+0.21%) |
May 18, 2018 | 24.50 | 24.50 | 23.90 | 23.95 | 25,801 | -0.40(-1.64%) |
May 17, 2018 | 24.05 | 24.60 | 24.05 | 24.35 | 19,463 | +0.30(+1.25%) |
May 16, 2018 | 23.95 | 24.20 | 23.90 | 24.05 | 20,995 | +0.05(+0.21%) |
May 15, 2018 | 23.90 | 24.30 | 23.77 | 24.00 | 27,810 | +0.10(+0.42%) |
May 14, 2018 | 24.45 | 24.45 | 23.75 | 23.90 | 13,766 | -0.55(-2.25%) |
May 11, 2018 | 25.00 | 25.00 | 24.40 | 24.45 | 13,846 | -0.50(-2.00%) |
May 10, 2018 | 25.00 | 25.10 | 24.80 | 24.95 | 7,545 | -0.10(-0.40%) |
May 09, 2018 | 25.20 | 25.55 | 24.95 | 25.05 | 16,651 | +0.00(+0.00%) |
May 08, 2018 | 25.20 | 25.20 | 24.65 | 25.05 | 28,650 | -0.25(-0.99%) |
May 07, 2018 | 25.25 | 25.70 | 25.05 | 25.30 | 18,176 | +0.10(+0.40%) |
May 04, 2018 | 24.50 | 25.40 | 24.40 | 25.20 | 24,648 | +0.55(+2.23%) |
May 03, 2018 | 23.70 | 24.70 | 23.65 | 24.65 | 25,209 | +0.90(+3.79%) |
May 02, 2018 | 24.00 | 24.45 | 23.65 | 23.75 | 71,545 | -0.20(-0.84%) |